China Vocational Education Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.620	0.620	0.610	0.620	0.620	781,000
2026-01-27	0.630	0.630	0.620	0.620	0.620	400,000
2026-01-26	0.630	0.640	0.620	0.630	0.630	1,037,000
2026-01-23	0.640	0.640	0.620	0.640	0.640	1,543,000
2026-01-22	0.640	0.640	0.620	0.630	0.630	198,000
2026-01-21	0.640	0.650	0.630	0.640	0.640	459,000
2026-01-20	0.640	0.660	0.640	0.640	0.640	716,000
2026-01-19	0.650	0.650	0.630	0.650	0.650	550,000
2026-01-16	0.650	0.650	0.630	0.650	0.650	980,000
2026-01-15	0.630	0.670	0.620	0.650	0.650	1,329,000
2026-01-14	0.640	0.650	0.610	0.620	0.620	1,059,000
2026-01-13	0.630	0.650	0.630	0.640	0.640	641,000
2026-01-12	0.630	0.640	0.610	0.630	0.630	420,000
2026-01-09	0.620	0.650	0.620	0.640	0.640	365,000
2026-01-08	0.620	0.650	0.620	0.630	0.630	102,000
2026-01-07	0.630	0.650	0.620	0.630	0.630	164,000
2026-01-06	0.620	0.650	0.610	0.630	0.630	71,000
2026-01-05	0.650	0.650	0.610	0.630	0.630	96,000
2026-01-02	0.620	0.640	0.600	0.630	0.630	183,000
2025-12-31	0.620	0.650	0.620	0.640	0.640	123,000
2025-12-30	0.620	0.620	0.600	0.620	0.620	287,000
2025-12-29	0.630	0.630	0.620	0.630	0.630	55,000
2025-12-24	0.650	0.650	0.630	0.630	0.630	16,000
2025-12-23	0.650	0.650	0.650	0.650	0.650	2,000
2025-12-22	0.630	0.630	0.630	0.630	0.630	110,000
2025-12-19	0.660	0.660	0.660	0.660	0.660	0
2025-12-18	0.660	0.660	0.660	0.660	0.660	0
2025-12-17	0.620	0.660	0.620	0.660	0.660	174,000
2025-12-16	0.650	0.650	0.620	0.630	0.630	128,000
2025-12-15	0.650	0.650	0.640	0.650	0.650	38,000
2025-12-12	0.650	0.670	0.650	0.670	0.670	190,000
2025-12-11	0.730	0.730	0.650	0.670	0.670	412,000
2025-12-10	0.620	0.650	0.620	0.650	0.650	353,000
2025-12-09	0.630	0.630	0.620	0.630	0.630	376,000
2025-12-08	0.630	0.660	0.630	0.660	0.660	42,000
2025-12-05	0.620	0.630	0.620	0.630	0.630	308,000
2025-12-04	0.650	0.650	0.650	0.650	0.650	0
2025-12-03	0.620	0.680	0.620	0.650	0.650	169,000
2025-12-02	0.630	0.660	0.610	0.650	0.650	363,000
2025-12-01	0.620	0.640	0.620	0.640	0.640	6,000
2025-11-28	0.600	0.640	0.590	0.640	0.640	839,000
2025-11-27	0.620	0.620	0.620	0.620	0.620	0
2025-11-26	0.620	0.620	0.610	0.620	0.620	58,000
2025-11-25	0.630	0.630	0.610	0.630	0.630	704,000
2025-11-24	0.630	0.700	0.620	0.630	0.630	571,000
2025-11-21	0.660	0.670	0.590	0.620	0.620	2,353,000
2025-11-20	0.690	0.690	0.680	0.680	0.680	233,000
2025-11-19	0.700	0.710	0.680	0.710	0.710	80,000
2025-11-18	0.690	0.720	0.690	0.720	0.720	501,000
2025-11-17	0.700	0.700	0.680	0.700	0.700	97,000
2025-11-14	0.700	0.700	0.700	0.700	0.700	7,000
2025-11-13	0.700	0.710	0.700	0.710	0.710	118,000
2025-11-12	0.710	0.710	0.710	0.710	0.710	70,000
2025-11-11	0.720	0.720	0.700	0.720	0.720	98,000
2025-11-10	0.720	0.740	0.720	0.730	0.730	125,000
2025-11-07	0.690	0.730	0.690	0.710	0.710	269,000
2025-11-06	0.700	0.700	0.700	0.700	0.700	2,000
2025-11-05	0.700	0.700	0.680	0.690	0.690	70,000
2025-11-04	0.710	0.730	0.680	0.700	0.700	742,000
2025-11-03	0.720	0.720	0.700	0.710	0.710	432,000

← NewerPage 4 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-01-28	0.0502 HKD
2021-08-03	0.0621 HKD
2021-01-22	0.0748 HKD
2020-06-18	0.0560 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.